Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.7251 0.7451 0.7213 0.7363 481,343 +0.01(+2.00%)
Jun 29, 2004 0.6966 0.7218 0.6966 0.7218 486,109 +0.02(+3.27%)
Jun 28, 2004 0.7204 0.7251 0.6971 0.6990 466,092 -0.02(-2.98%)
Jun 25, 2004 0.7004 0.7321 0.6999 0.7204 1,703,288 +0.01(+1.65%)
Jun 24, 2004 0.7218 0.7311 0.7088 0.7088 238,288 -0.01(-1.17%)
Jun 23, 2004 0.6990 0.7213 0.6957 0.7171 331,697 +0.02(+2.94%)
Jun 22, 2004 0.6924 0.7088 0.6887 0.6966 1,007,484 +0.00(+0.27%)
Jun 21, 2004 0.6994 0.7018 0.6854 0.6948 602,393 +0.01(+0.88%)
Jun 18, 2004 0.6649 0.6976 0.6645 0.6887 1,177,146 +0.02(+3.58%)
Jun 17, 2004 0.6393 0.6729 0.6388 0.6649 419,388 +0.03(+4.09%)
Jun 16, 2004 0.6342 0.6411 0.6316 0.6388 292,618 +0.01(+1.56%)
Jun 15, 2004 0.6150 0.6318 0.6150 0.6290 588,096 +0.01(+2.27%)
Jun 14, 2004 0.6323 0.6342 0.6150 0.6150 285,946 -0.01(-2.01%)
Jun 10, 2004 0.6239 0.6300 0.6230 0.6276 290,712 +0.01(+0.90%)
Jun 09, 2004 0.6328 0.6328 0.6178 0.6220 184,912 -0.01(-1.33%)
Jun 08, 2004 0.6374 0.6379 0.6295 0.6304 80,065 -0.01(-0.88%)
Jun 07, 2004 0.6248 0.6435 0.6248 0.6360 292,618 +0.01(+2.10%)
Jun 04, 2004 0.6342 0.6342 0.6230 0.6230 103,893 -0.01(-2.12%)
Jun 03, 2004 0.6444 0.6444 0.6365 0.6365 71,486 -0.02(-2.50%)
Jun 02, 2004 0.6495 0.6528 0.6458 0.6528 141,066 +0.01(+0.79%)
Jun 01, 2004 0.6435 0.6542 0.6430 0.6477 203,022 +0.01(+1.39%)
May 28, 2004 0.6411 0.6421 0.6286 0.6388 78,158 -0.00(-0.44%)
May 27, 2004 0.6472 0.6561 0.6393 0.6416 200,162 -0.00(-0.29%)
May 26, 2004 0.6402 0.6458 0.6272 0.6435 175,380 +0.00(+0.07%)
May 25, 2004 0.6351 0.6439 0.6304 0.6430 201,115 +0.00(+0.58%)
May 24, 2004 0.6365 0.6416 0.6360 0.6393 171,567 +0.01(+1.18%)
May 21, 2004 0.6178 0.6318 0.6160 0.6318 126,769 +0.02(+2.65%)
May 20, 2004 0.6108 0.6160 0.6085 0.6155 224,944 +0.01(+1.07%)
May 19, 2004 0.6248 0.6267 0.6085 0.6090 347,901 -0.01(-1.80%)
May 18, 2004 0.6300 0.6388 0.6202 0.6202 282,133 -0.01(-0.82%)
May 17, 2004 0.6188 0.6290 0.6178 0.6253 204,928 +0.01(+1.06%)
May 14, 2004 0.6085 0.6276 0.6062 0.6188 149,645 +0.01(+1.22%)
May 13, 2004 0.6132 0.6169 0.6043 0.6113 274,508 +0.00(+0.00%)
May 12, 2004 0.5866 0.6155 0.5829 0.6113 347,901 +0.02(+3.72%)
May 11, 2004 0.5829 0.5899 0.5819 0.5894 569,986 +0.02(+2.76%)
May 10, 2004 0.5735 0.5749 0.5642 0.5735 530,907 -0.00(-0.40%)
May 07, 2004 0.6071 0.6090 0.5721 0.5759 242,101 -0.03(-4.71%)
May 06, 2004 0.6071 0.6085 0.5978 0.6043 449,889 -0.01(-1.44%)
May 05, 2004 0.6248 0.6248 0.6132 0.6132 165,848 -0.00(-0.75%)
May 04, 2004 0.6202 0.6248 0.6150 0.6178 154,411 +0.00(+0.38%)
May 03, 2004 0.6052 0.6192 0.5931 0.6155 549,017 +0.01(+2.48%)
Apr 30, 2004 0.6216 0.6244 0.5992 0.6006 614,784 -0.03(-4.10%)
Apr 29, 2004 0.6579 0.6654 0.6262 0.6262 609,066 -0.03(-4.14%)
Apr 28, 2004 0.6598 0.6621 0.6509 0.6533 764,430 +0.01(+1.45%)
Apr 27, 2004 0.6342 0.6570 0.6328 0.6439 462,280 +0.01(+1.92%)
Apr 26, 2004 0.5968 0.6318 0.5968 0.6318 610,972 +0.04(+6.27%)
Apr 23, 2004 0.6342 0.6342 0.5745 0.5945 435,591 -0.03(-4.06%)
Apr 22, 2004 0.6015 0.6197 0.6015 0.6197 214,459 +0.02(+3.67%)
Apr 21, 2004 0.5908 0.6062 0.5857 0.5978 513,750 +0.01(+1.99%)
Apr 20, 2004 0.5815 0.6132 0.5815 0.5861 677,693 +0.01(+1.62%)
Apr 19, 2004 0.5679 0.5801 0.5665 0.5768 669,114 +0.01(+2.40%)
Apr 16, 2004 0.5530 0.5693 0.5530 0.5633 305,962 +0.01(+1.68%)
Apr 15, 2004 0.5442 0.5619 0.5442 0.5540 697,709 +0.01(+2.24%)
Apr 14, 2004 0.5675 0.5689 0.5334 0.5418 305,009 -0.03(-4.52%)
Apr 13, 2004 0.5712 0.5712 0.5595 0.5675 492,781 -0.00(-0.25%)
Apr 12, 2004 0.5651 0.5703 0.5651 0.5689 219,225 +0.00(+0.66%)
Apr 08, 2004 0.5540 0.5693 0.5540 0.5651 394,606 +0.02(+3.77%)
Apr 07, 2004 0.5232 0.5595 0.5222 0.5446 3,267,415 +0.02(+4.19%)
Apr 06, 2004 0.5246 0.5269 0.5218 0.5227 101,034 -0.00(-0.09%)
Apr 05, 2004 0.5269 0.5283 0.5232 0.5232 71,486 -0.00(-0.62%)
Apr 02, 2004 0.5194 0.5288 0.5194 0.5264 145,832 +0.01(+2.26%)
Apr 01, 2004 0.5222 0.5246 0.5017 0.5148 101,987 -0.00(-0.90%)
Mar 31, 2004 0.5199 0.5222 0.5171 0.5194 81,971 +0.00(+0.18%)
Mar 30, 2004 0.5157 0.5241 0.4933 0.5185 1,206,694 +0.00(+0.54%)
Mar 29, 2004 0.5152 0.5194 0.5150 0.5157 198,256 +0.00(+0.64%)
Mar 26, 2004 0.5101 0.5138 0.5097 0.5125 80,065 +0.00(+0.18%)
Mar 25, 2004 0.5036 0.5143 0.5036 0.5115 247,820 +0.01(+2.05%)
Mar 24, 2004 0.5386 0.5390 0.5013 0.5013 354,573 -0.03(-6.52%)
Mar 23, 2004 0.5362 0.5386 0.5334 0.5362 168,708 +0.00(+0.61%)
Mar 22, 2004 0.5362 0.5409 0.5292 0.5330 498,500 -0.01(-1.04%)
Mar 19, 2004 0.5586 0.5591 0.5386 0.5386 462,280 -0.02(-2.94%)
Mar 18, 2004 0.5521 0.5595 0.5465 0.5549 85,783 +0.01(+1.36%)
Mar 17, 2004 0.5456 0.5479 0.5456 0.5474 86,737 +0.00(+0.86%)
Mar 16, 2004 0.5400 0.5451 0.5339 0.5428 155,364 +0.01(+0.95%)
Mar 15, 2004 0.5479 0.5488 0.5358 0.5376 97,221 -0.01(-1.45%)
Mar 12, 2004 0.5362 0.5474 0.5250 0.5456 126,769 +0.01(+1.83%)
Mar 11, 2004 0.5516 0.5595 0.5344 0.5358 239,241 -0.02(-3.69%)
Mar 10, 2004 0.5661 0.5661 0.5549 0.5563 180,146 -0.01(-1.81%)
Mar 09, 2004 0.5595 0.5670 0.5572 0.5665 185,865 +0.01(+0.91%)
Mar 08, 2004 0.5689 0.5731 0.5577 0.5614 755,851 +0.00(+0.00%)
Mar 05, 2004 0.5642 0.5642 0.5595 0.5614 179,193 -0.01(-0.91%)
Mar 04, 2004 0.5479 0.5665 0.5470 0.5665 126,769 +0.02(+3.67%)
Mar 03, 2004 0.5456 0.5479 0.5367 0.5465 248,773 +0.00(+0.69%)
Mar 02, 2004 0.5381 0.5479 0.5376 0.5428 1,205,741 +0.01(+1.13%)
Mar 01, 2004 0.5288 0.5386 0.5283 0.5367 223,038 +0.01(+2.40%)
Feb 27, 2004 0.5194 0.5264 0.5180 0.5241 205,881 +0.01(+0.99%)
Feb 26, 2004 0.5246 0.5260 0.5171 0.5190 184,912 -0.01(-0.98%)
Feb 25, 2004 0.5176 0.5250 0.5148 0.5241 110,565 +0.01(+1.72%)
Feb 24, 2004 0.5134 0.5166 0.5120 0.5152 319,306 +0.00(+0.00%)
Feb 23, 2004 0.5129 0.5157 0.5101 0.5152 235,429 +0.01(+1.01%)
Feb 20, 2004 0.5143 0.5143 0.5092 0.5101 77,205 +0.00(+0.09%)
Feb 19, 2004 0.5180 0.5222 0.5092 0.5097 172,521 -0.00(-0.73%)
Feb 18, 2004 0.5432 0.5502 0.5129 0.5134 369,824 -0.03(-5.49%)
Feb 17, 2004 0.5246 0.5456 0.5246 0.5432 261,164 +0.02(+4.02%)
Feb 13, 2004 0.5353 0.5353 0.5185 0.5222 245,913 -0.00(-0.18%)
Feb 12, 2004 0.5232 0.5246 0.5092 0.5232 349,807 +0.00(+0.90%)
Feb 11, 2004 0.5316 0.5358 0.5171 0.5185 223,038 -0.01(-1.68%)
Feb 10, 2004 0.5106 0.5330 0.5106 0.5274 509,937 +0.02(+3.95%)
Feb 09, 2004 0.5199 0.5222 0.5059 0.5073 144,879 -0.01(-1.98%)
Feb 06, 2004 0.5083 0.5176 0.5073 0.5176 108,659 +0.01(+2.30%)
Feb 05, 2004 0.5129 0.5199 0.5041 0.5059 820,666 -0.00(-0.46%)
Feb 04, 2004 0.5246 0.5246 0.5083 0.5083 223,991 -0.02(-3.63%)
Feb 03, 2004 0.5269 0.5362 0.5250 0.5274 117,238 +0.00(+0.09%)
Feb 02, 2004 0.5292 0.5362 0.5250 0.5269 100,081 -0.01(-0.96%)
Jan 30, 2004 0.5362 0.5432 0.5316 0.5320 140,113 -0.01(-1.13%)
Jan 29, 2004 0.5446 0.5493 0.5325 0.5381 121,050 -0.00(-0.35%)
Jan 28, 2004 0.5339 0.5432 0.5325 0.5400 168,708 +0.00(+0.78%)
Jan 27, 2004 0.5362 0.5367 0.5339 0.5358 178,239 +0.00(+0.35%)
Jan 26, 2004 0.5316 0.5381 0.5278 0.5339 531,860 +0.01(+0.97%)
Jan 23, 2004 0.5292 0.5311 0.5255 0.5288 158,223 +0.00(+0.62%)
Jan 22, 2004 0.5260 0.5302 0.5255 0.5255 603,347 -0.00(-0.35%)
Jan 21, 2004 0.5269 0.5334 0.5232 0.5274 287,852 -0.00(-0.09%)
Jan 20, 2004 0.5222 0.5292 0.5208 0.5278 210,647 +0.00(+0.18%)
Jan 16, 2004 0.5260 0.5283 0.5227 0.5269 213,506 +0.00(+0.71%)
Jan 15, 2004 0.5269 0.5274 0.5152 0.5232 174,427 -0.00(-0.36%)
Jan 14, 2004 0.5292 0.5390 0.5232 0.5250 349,807 +0.00(+0.09%)
Jan 13, 2004 0.5222 0.5264 0.5208 0.5246 134,394 +0.01(+0.99%)
Jan 12, 2004 0.5152 0.5232 0.5129 0.5194 187,771 +0.00(+0.91%)
Jan 09, 2004 0.5111 0.5190 0.5111 0.5148 338,370 +0.00(+0.73%)
Jan 08, 2004 0.5129 0.5157 0.5106 0.5111 131,535 -0.00(-0.27%)
Jan 07, 2004 0.5083 0.5143 0.5083 0.5125 55,282 +0.00(+0.46%)
Jan 06, 2004 0.5143 0.5143 0.5083 0.5101 175,380 -0.00(-0.36%)
Jan 05, 2004 0.5129 0.5129 0.5031 0.5120 353,620 -0.00(-0.09%)
Jan 02, 2004 0.5152 0.5199 0.5092 0.5125 101,987 +0.00(+0.00%)
Dec 31, 2003 0.5176 0.5190 0.5097 0.5125 286,899 -0.01(-1.52%)
Dec 30, 2003 0.5148 0.5180 0.5148 0.5204 303,103 +0.00(+0.63%)
Dec 29, 2003 0.5152 0.5171 0.5120 0.5171 273,555 +0.02(+4.13%)
Dec 26, 2003 0.4887 0.4966 0.4887 0.4966 39,079 +0.01(+2.60%)
Dec 24, 2003 0.4817 0.4849 0.4793 0.4840 34,313 -0.00(-0.10%)
Dec 23, 2003 0.4877 0.4877 0.4840 0.4845 186,818 -0.00(-0.10%)
Dec 22, 2003 0.4779 0.4873 0.4765 0.4849 222,085 +0.01(+1.76%)
Dec 19, 2003 0.4700 0.4775 0.4663 0.4765 197,303 +0.00(+0.20%)
Dec 18, 2003 0.4710 0.4756 0.4644 0.4756 204,928 +0.00(+0.49%)
Dec 17, 2003 0.4588 0.4733 0.4570 0.4733 214,459 +0.01(+3.15%)
Dec 16, 2003 0.4504 0.4588 0.4504 0.4588 162,989 +0.01(+2.61%)
Dec 15, 2003 0.4710 0.4710 0.4472 0.4472 671,974 -0.02(-4.10%)
Dec 12, 2003 0.4700 0.4700 0.4635 0.4663 642,426 +0.00(+0.00%)
Dec 11, 2003 0.4607 0.4710 0.4602 0.4663 175,380 +0.01(+2.04%)
Dec 10, 2003 0.4658 0.4677 0.4570 0.4570 1,078,971 -0.01(-1.90%)
Dec 09, 2003 0.4686 0.4686 0.4640 0.4658 170,614 -0.01(-1.48%)
Dec 08, 2003 0.4719 0.4761 0.4700 0.4728 324,072 +0.01(+1.20%)
Dec 05, 2003 0.4756 0.4756 0.4686 0.4672 312,634 -0.01(-1.76%)
Dec 04, 2003 0.4500 0.4756 0.4500 0.4756 832,104 +0.03(+5.92%)
Dec 03, 2003 0.4686 0.4821 0.4490 0.4490 411,762 -0.02(-4.37%)
Dec 02, 2003 0.4686 0.4710 0.4682 0.4696 101,987 +0.00(+0.70%)
Dec 01, 2003 0.4710 0.4710 0.4663 0.4663 203,022 -0.00(-0.50%)
Nov 28, 2003 0.4672 0.4719 0.4672 0.4686 51,470 +0.00(+0.20%)
Nov 26, 2003 0.4686 0.4700 0.4677 0.4677 291,665 +0.00(+0.00%)
Nov 25, 2003 0.4668 0.4677 0.4668 0.4677 211,600 +0.00(+0.20%)
Nov 24, 2003 0.4756 0.4891 0.4640 0.4668 456,561 -0.01(-1.48%)
Nov 21, 2003 0.4691 0.4756 0.4672 0.4737 106,753 +0.01(+1.80%)
Nov 20, 2003 0.4658 0.4672 0.4640 0.4654 109,612 -0.00(-0.40%)
Nov 19, 2003 0.4672 0.4682 0.4668 0.4672 91,502 +0.00(+0.70%)
Nov 18, 2003 0.4686 0.4710 0.4640 0.4640 126,769 -0.00(-0.10%)
Nov 17, 2003 0.4658 0.4663 0.4640 0.4644 151,551 -0.01(-1.29%)
Nov 14, 2003 0.4733 0.4733 0.4691 0.4705 113,425 +0.00(+0.30%)
Nov 13, 2003 0.4710 0.4751 0.4658 0.4691 216,366 -0.00(-0.40%)
Nov 12, 2003 0.4719 0.4733 0.4686 0.4710 84,830 +0.00(+0.50%)
Nov 11, 2003 0.4756 0.4756 0.4686 0.4686 56,236 -0.01(-1.57%)
Nov 10, 2003 0.4789 0.4803 0.4756 0.4761 93,409 -0.01(-1.16%)
Nov 07, 2003 0.4887 0.4891 0.4845 0.4817 49,564 -0.00(-0.39%)
Nov 06, 2003 0.4863 0.4863 0.4807 0.4835 36,219 +0.00(+0.39%)
Nov 05, 2003 0.4887 0.4840 0.4840 0.4817 124,863 -0.00(-0.48%)
Nov 04, 2003 0.4887 0.4887 0.4840 0.4840 64,814 -0.00(-0.19%)
Nov 03, 2003 0.4849 0.4849 0.4849 0.4849 293,571 -0.00(-0.29%)
Oct 31, 2003 0.4873 0.4873 0.4863 0.4863 150,598 -0.00(-0.19%)
Oct 30, 2003 0.5013 0.5013 0.4873 0.4873 168,708 -0.02(-3.06%)
Oct 29, 2003 0.4933 0.5027 0.4933 0.5027 130,582 +0.01(+2.08%)
Oct 28, 2003 0.4933 0.4933 0.4919 0.4924 91,502 +0.00(+0.57%)
Oct 27, 2003 0.4943 0.4943 0.4877 0.4896 108,659 -0.00(-0.47%)
Oct 24, 2003 0.4919 0.4943 0.4896 0.4919 388,887 +0.00(+0.00%)
Oct 23, 2003 0.4873 0.4943 0.4873 0.4919 1,017,016 +0.00(+0.67%)
Oct 22, 2003 0.4873 0.4957 0.4803 0.4887 234,476 -0.00(-0.57%)
Oct 21, 2003 0.4915 0.4924 0.4915 0.4915 24,782 +0.00(+0.38%)
Oct 20, 2003 0.4896 0.4929 0.4840 0.4896 56,236 +0.00(+0.00%)
Oct 17, 2003 0.4929 0.4980 0.4896 0.4896 333,604 -0.00(-0.94%)
Oct 16, 2003 0.4924 0.4943 0.4919 0.4943 122,003 +0.00(+0.95%)
Oct 15, 2003 0.4989 0.4989 0.4873 0.4896 136,301 -0.01(-1.32%)
Oct 14, 2003 0.4947 0.4966 0.4929 0.4961 145,832 +0.00(+0.76%)
Oct 13, 2003 0.4696 0.4943 0.4763 0.4924 141,066 +0.02(+4.55%)
Oct 10, 2003 0.4658 0.4710 0.4621 0.4710 122,956 +0.00(+1.00%)
Oct 09, 2003 0.4723 0.4840 0.4640 0.4663 111,519 -0.01(-1.28%)
Oct 08, 2003 0.4770 0.4770 0.4686 0.4723 79,111 -0.01(-2.97%)
Oct 07, 2003 0.4966 0.4919 0.4835 0.4868 64,814 -0.01(-1.97%)
Oct 06, 2003 0.4943 0.4966 0.4901 0.4966 150,598 +0.00(+0.47%)
Oct 03, 2003 0.4868 0.4952 0.4831 0.4943 81,971 +0.01(+2.71%)
Oct 02, 2003 0.4910 0.4910 0.4798 0.4812 54,329 -0.01(-2.37%)
Oct 01, 2003 0.4710 0.4952 0.4710 0.4929 207,787 +0.03(+5.70%)
Sep 30, 2003 0.4439 0.4710 0.4439 0.4663 375,543 +0.02(+5.60%)
Sep 29, 2003 0.4388 0.4402 0.4374 0.4416 773,961 +0.00(+1.07%)
Sep 26, 2003 0.4397 0.4430 0.4341 0.4369 488,968 -0.01(-1.88%)
Sep 25, 2003 0.4649 0.4672 0.4453 0.4453 185,865 -0.03(-5.45%)
Sep 24, 2003 0.4696 0.4733 0.4686 0.4710 244,960 +0.00(+0.00%)
Sep 23, 2003 0.4658 0.4710 0.4612 0.4710 325,025 +0.01(+1.10%)
Sep 22, 2003 0.4747 0.4789 0.4649 0.4658 244,007 -0.01(-1.87%)
Sep 19, 2003 0.4686 0.4686 0.4686 0.4747 176,333 +0.01(+1.29%)
Sep 18, 2003 0.4710 0.4719 0.4668 0.4686 131,535 -0.00(-0.79%)
Sep 17, 2003 0.4751 0.4751 0.4663 0.4723 105,800 -0.01(-1.55%)
Sep 16, 2003 0.4845 0.4845 0.4733 0.4798 249,726 -0.01(-1.81%)
Sep 15, 2003 0.5083 0.5106 0.4882 0.4887 345,042 -0.02(-3.41%)
Sep 12, 2003 0.5083 0.5097 0.5013 0.5059 53,376 +0.00(+0.00%)
Sep 11, 2003 0.5036 0.5106 0.4985 0.5059 243,054 +0.00(+0.00%)
Sep 10, 2003 0.5316 0.5316 0.5059 0.5059 142,020 -0.03(-4.91%)
Sep 09, 2003 0.5502 0.5502 0.5320 0.5320 106,753 -0.02(-3.71%)
Sep 08, 2003 0.5339 0.5526 0.5311 0.5526 62,908 +0.01(+2.60%)
Sep 05, 2003 0.5456 0.5549 0.5386 0.5386 95,315 -0.01(-1.70%)
Sep 04, 2003 0.5689 0.5689 0.5479 0.5479 73,392 -0.02(-2.89%)
Sep 03, 2003 0.5619 0.5689 0.5600 0.5642 65,767 +0.00(+0.83%)
Sep 02, 2003 0.5595 0.5619 0.5549 0.5595 131,535 -0.00(-0.41%)
Aug 29, 2003 0.5735 0.5735 0.5619 0.5619 59,095 -0.01(-1.63%)
Aug 28, 2003 0.5665 0.5759 0.5633 0.5712 87,690 +0.00(+0.82%)
Aug 27, 2003 0.5572 0.5665 0.5502 0.5665 138,207 +0.01(+2.10%)
Aug 26, 2003 0.5362 0.5549 0.5255 0.5549 101,987 +0.01(+2.59%)
Aug 25, 2003 0.5362 0.5409 0.5339 0.5409 58,142 +0.00(+0.09%)
Aug 22, 2003 0.5451 0.5479 0.5288 0.5404 132,488 -0.00(-0.77%)
Aug 21, 2003 0.5409 0.5549 0.5409 0.5446 104,847 +0.01(+1.57%)
Aug 20, 2003 0.5339 0.5460 0.5339 0.5362 98,174 -0.00(-0.26%)
Aug 19, 2003 0.5157 0.5376 0.5092 0.5376 232,569 +0.02(+4.82%)
Aug 18, 2003 0.5059 0.5213 0.5059 0.5129 66,720 +0.01(+1.38%)
Aug 15, 2003 0.5152 0.5204 0.5059 0.5059 115,331 -0.01(-1.36%)
Aug 14, 2003 0.5083 0.5129 0.5003 0.5129 47,657 +0.01(+1.38%)
Aug 13, 2003 0.5106 0.5176 0.5059 0.5059 94,362 -0.00(-0.91%)
Aug 12, 2003 0.5069 0.5162 0.5059 0.5106 155,364 +0.00(+0.27%)
Aug 11, 2003 0.5050 0.5120 0.5050 0.5092 46,704 +0.01(+1.30%)
Aug 08, 2003 0.5013 0.5055 0.4952 0.5027 60,048 -0.00(-0.74%)
Aug 07, 2003 0.4989 0.5069 0.4989 0.5064 163,942 +0.00(+0.74%)
Aug 06, 2003 0.4989 0.5027 0.4943 0.5027 158,223 +0.00(+0.28%)
Aug 05, 2003 0.4989 0.5013 0.4943 0.5013 177,286 -0.00(-0.09%)
Aug 04, 2003 0.5036 0.5064 0.5008 0.5017 62,908 +0.00(+0.00%)
Aug 01, 2003 0.5129 0.5129 0.4947 0.5017 106,753 -0.01(-2.71%)
Jul 31, 2003 0.5087 0.5204 0.5087 0.5157 207,787 +0.01(+1.47%)
Jul 30, 2003 0.5106 0.5125 0.5013 0.5083 47,657 +0.00(+0.18%)
Jul 29, 2003 0.5106 0.5106 0.5013 0.5073 24,782 -0.00(-0.18%)
Jul 28, 2003 0.5036 0.5120 0.5036 0.5083 39,079 +0.00(+0.93%)
Jul 25, 2003 0.4896 0.5041 0.4896 0.5036 413,669 +0.02(+3.25%)
Jul 24, 2003 0.4859 0.4989 0.4761 0.4877 457,514 +0.00(+0.10%)
Jul 23, 2003 0.4807 0.4919 0.4784 0.4873 274,508 +0.01(+2.35%)
Jul 22, 2003 0.4821 0.4821 0.4714 0.4761 64,814 -0.01(-1.35%)
Jul 21, 2003 0.5036 0.5050 0.4821 0.4826 70,533 -0.03(-5.05%)
Jul 18, 2003 0.5036 0.5129 0.5036 0.5083 38,126 +0.01(+1.11%)
Jul 17, 2003 0.5106 0.5106 0.5013 0.5027 56,236 -0.01(-1.73%)
Jul 16, 2003 0.5218 0.5218 0.5106 0.5115 43,845 -0.01(-1.79%)
Jul 15, 2003 0.5456 0.5479 0.5176 0.5208 203,975 -0.02(-4.53%)
Jul 14, 2003 0.5595 0.5642 0.5362 0.5456 71,486 -0.01(-2.50%)
Jul 11, 2003 0.5502 0.5595 0.5502 0.5595 16,203 +0.01(+1.78%)
Jul 10, 2003 0.5507 0.5642 0.5470 0.5498 182,052 -0.00(-0.08%)
Jul 09, 2003 0.5274 0.5572 0.5222 0.5502 237,335 +0.02(+4.33%)
Jul 08, 2003 0.5106 0.5292 0.5092 0.5274 107,706 +0.02(+3.76%)
Jul 07, 2003 0.5097 0.5129 0.5031 0.5083 66,720 +0.00(+0.65%)
Jul 03, 2003 0.5106 0.5115 0.5050 0.5050 14,297 -0.01(-1.55%)
Jul 02, 2003 0.5083 0.5199 0.5083 0.5129 174,427 +0.01(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.